Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.470 | 7.530 | 7.240 | 7.320 | 14,838 | -0.22(-2.92%) |
Nov 26, 2014 | 7.570 | 7.540 | 7.540 | 7.540 | 91,400 | -0.03(-0.40%) |
Nov 25, 2014 | 7.440 | 7.770 | 7.390 | 7.570 | 154,586 | +0.17(+2.30%) |
Nov 24, 2014 | 7.590 | 7.590 | 7.270 | 7.400 | 72,082 | -0.12(-1.60%) |
Nov 21, 2014 | 7.500 | 7.770 | 7.500 | 7.520 | 42,947 | +0.02(+0.27%) |
Nov 20, 2014 | 7.490 | 7.530 | 7.410 | 7.500 | 50,353 | +0.02(+0.27%) |
Nov 19, 2014 | 7.480 | 7.500 | 7.380 | 7.480 | 10,061 | -0.02(-0.27%) |
Nov 18, 2014 | 7.540 | 7.570 | 7.402 | 7.500 | 17,166 | -0.04(-0.53%) |
Nov 17, 2014 | 7.680 | 7.690 | 7.440 | 7.540 | 18,140 | -0.12(-1.57%) |
Nov 14, 2014 | 7.830 | 7.840 | 7.620 | 7.660 | 22,786 | -0.24(-3.04%) |
Nov 13, 2014 | 8.000 | 8.000 | 7.870 | 7.900 | 29,234 | -0.06(-0.75%) |
Nov 12, 2014 | 7.960 | 8.020 | 7.850 | 7.960 | 27,873 | +0.01(+0.13%) |
Nov 11, 2014 | 7.940 | 7.990 | 7.835 | 7.950 | 50,911 | -0.03(-0.38%) |
Nov 10, 2014 | 7.890 | 8.050 | 7.890 | 7.980 | 20,966 | +0.02(+0.25%) |
Nov 07, 2014 | 7.950 | 7.980 | 7.820 | 7.960 | 10,432 | -0.05(-0.62%) |
Nov 06, 2014 | 8.020 | 8.050 | 8.000 | 8.010 | 13,153 | -0.03(-0.37%) |
Nov 05, 2014 | 8.050 | 8.110 | 7.990 | 8.040 | 23,506 | -0.02(-0.25%) |
Nov 04, 2014 | 8.030 | 8.120 | 7.920 | 8.060 | 28,361 | +0.04(+0.50%) |
Nov 03, 2014 | 7.960 | 8.120 | 7.920 | 8.020 | 13,823 | +0.04(+0.50%) |
Oct 31, 2014 | 8.110 | 8.110 | 7.870 | 7.980 | 21,309 | -0.05(-0.62%) |
Oct 30, 2014 | 7.830 | 8.100 | 7.830 | 8.030 | 8,814 | +0.07(+0.88%) |
Oct 29, 2014 | 7.950 | 8.030 | 7.840 | 7.960 | 23,352 | +0.02(+0.25%) |
Oct 28, 2014 | 7.160 | 7.950 | 7.160 | 7.940 | 63,231 | +0.74(+10.28%) |
Oct 27, 2014 | 7.170 | 7.200 | 7.130 | 7.200 | 10,405 | -0.04(-0.55%) |
Oct 24, 2014 | 7.340 | 7.340 | 7.190 | 7.240 | 7,892 | -0.08(-1.09%) |
Oct 23, 2014 | 7.340 | 7.380 | 7.240 | 7.320 | 29,313 | +0.00(+0.00%) |
Oct 22, 2014 | 7.410 | 7.430 | 7.310 | 7.320 | 36,405 | -0.11(-1.48%) |
Oct 21, 2014 | 7.290 | 7.430 | 7.290 | 7.430 | 18,816 | +0.16(+2.20%) |
Oct 20, 2014 | 6.860 | 7.290 | 6.860 | 7.270 | 31,598 | +0.35(+5.06%) |
Oct 17, 2014 | 6.680 | 6.940 | 6.670 | 6.920 | 61,127 | +0.29(+4.37%) |
Oct 16, 2014 | 6.510 | 6.850 | 6.510 | 6.630 | 45,018 | +0.02(+0.30%) |
Oct 15, 2014 | 7.270 | 7.400 | 6.500 | 6.610 | 305,508 | -0.71(-9.70%) |
Oct 14, 2014 | 7.300 | 7.400 | 7.240 | 7.320 | 51,838 | +0.04(+0.55%) |
Oct 13, 2014 | 7.150 | 7.300 | 7.110 | 7.280 | 83,351 | +0.12(+1.68%) |
Oct 10, 2014 | 7.250 | 7.300 | 7.150 | 7.160 | 85,592 | -0.05(-0.69%) |
Oct 09, 2014 | 7.410 | 7.410 | 7.200 | 7.210 | 65,947 | -0.21(-2.83%) |
Oct 08, 2014 | 7.240 | 7.560 | 7.170 | 7.420 | 83,490 | +0.15(+2.06%) |
Oct 07, 2014 | 7.430 | 7.490 | 7.250 | 7.270 | 65,893 | -0.20(-2.68%) |
Oct 06, 2014 | 7.690 | 7.690 | 7.420 | 7.470 | 121,046 | -0.19(-2.48%) |
Oct 03, 2014 | 7.690 | 7.720 | 7.570 | 7.660 | 27,447 | +0.03(+0.39%) |
Oct 02, 2014 | 7.730 | 7.730 | 7.600 | 7.630 | 59,737 | -0.07(-0.91%) |
Oct 01, 2014 | 7.660 | 7.760 | 7.620 | 7.700 | 54,883 | -0.05(-0.65%) |
Sep 30, 2014 | 7.710 | 7.880 | 7.690 | 7.750 | 39,275 | -0.10(-1.27%) |
Sep 29, 2014 | 7.690 | 7.850 | 7.610 | 7.850 | 44,390 | +0.16(+2.08%) |
Sep 26, 2014 | 7.690 | 7.740 | 7.650 | 7.690 | 58,084 | +0.03(+0.39%) |
Sep 25, 2014 | 7.850 | 7.850 | 7.630 | 7.660 | 73,403 | -0.16(-2.05%) |
Sep 24, 2014 | 7.960 | 8.290 | 7.405 | 7.820 | 39,136 | -0.14(-1.76%) |
Sep 23, 2014 | 8.210 | 8.210 | 7.890 | 7.960 | 105,061 | -0.29(-3.52%) |
Sep 22, 2014 | 8.240 | 8.300 | 8.130 | 8.250 | 31,460 | +0.00(+0.00%) |
Sep 19, 2014 | 8.084 | 8.230 | 8.031 | 8.250 | 120,821 | +0.10(+1.23%) |
Sep 18, 2014 | 8.220 | 8.260 | 8.090 | 8.150 | 39,091 | -0.08(-0.97%) |
Sep 17, 2014 | 8.220 | 8.250 | 8.200 | 8.230 | 90,697 | +0.05(+0.61%) |
Sep 16, 2014 | 8.200 | 8.250 | 8.140 | 8.180 | 178,587 | +0.01(+0.12%) |
Sep 15, 2014 | 8.410 | 8.410 | 8.100 | 8.170 | 69,441 | -0.22(-2.62%) |
Sep 12, 2014 | 8.610 | 8.640 | 8.330 | 8.390 | 12,876 | -0.16(-1.87%) |
Sep 11, 2014 | 8.500 | 8.570 | 8.410 | 8.550 | 11,275 | +0.07(+0.83%) |
Sep 10, 2014 | 8.480 | 8.580 | 8.420 | 8.480 | 31,497 | -0.01(-0.12%) |
Sep 09, 2014 | 8.650 | 8.650 | 8.450 | 8.490 | 21,868 | -0.12(-1.39%) |
Sep 08, 2014 | 8.710 | 8.720 | 8.580 | 8.610 | 14,299 | -0.17(-1.94%) |
Sep 05, 2014 | 8.820 | 8.830 | 8.580 | 8.780 | 32,101 | -0.11(-1.24%) |
Sep 04, 2014 | 8.850 | 8.900 | 8.700 | 8.890 | 17,287 | +0.08(+0.91%) |
Sep 03, 2014 | 8.757 | 8.889 | 8.757 | 8.810 | 14,906 | -0.11(-1.23%) |